TIDMPAG
RNS Number : 8495F
Paragon Banking Group PLC
12 July 2023
Paragon Banking Group PLC:
Transaction in own shares
12 July 2023
Paragon Banking Group PLC (the "Company") announces that it has
purchased the following number of its ordinary shares of GBP1.00
each through Jefferies International Limited ("Jefferies"), as part
of the share buyback programme, of up to GBP50m, announced on 6
June 2023 .
Date of purchase: 12 July 2023
Number of ordinary GBP1.00 shares purchased: 180,777
Highest price paid per share: 522.50p
Lowest price paid per share: 503.50p
Volume weighted average price paid per
share: 513.3483p
Following the purchase of these shares, the Company holds
5,844,105 of its ordinary shares in treasury and has 222,837,575
ordinary shares in issue (excluding treasury shares). The figure of
222,837,575 ordinary shares represents the total voting rights in
the Company and may be used by shareholders as the denominator for
the calculations by which they can determine if they are required
to notify their interest in, or a change to their interest in, the
Company under the Financial Conduct Authority's Disclosure and
Transparency Rules.
Aggregated information of ordinary shares purchased according to
each trading venue:
Venue / Systematic Weighted average price Aggregate number of
Internaliser paid per share (GBp) shares purchased
LSE 513.28 118,229
----------------------- --------------------
CHI-X 513.41 23,979
----------------------- --------------------
BATE 513.49 17,781
----------------------- --------------------
Aquis 513.50 8,602
----------------------- --------------------
Turquoise 513.58 12,186
----------------------- --------------------
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (as incorporated into UK domestic law by the European
Union (Withdrawal) Act 2018) the schedule below contains detailed
information about the purchases made by Jefferies on behalf of the
Company as part of the buyback programme.
Enquiries to:
Paragon Banking Group PLC Carolyn Sharpe
Deputy Company Secretary
07984 810427
Schedule of Purchases - Individual Transactions
Number of shares Transaction Market / Sytematic Time of transaction
purchased price (Gbp) Internaliser
19 521 BATE 16:27:57
------------- ------------------- --------------------
9 521 Aquis 16:27:57
------------- ------------------- --------------------
80 521 LSE 16:27:28
------------- ------------------- --------------------
1119 521 LSE 16:27:06
------------- ------------------- --------------------
153 521 CHI-X 16:26:53
------------- ------------------- --------------------
58 521 Turquoise 16:25:18
------------- ------------------- --------------------
393 521 LSE 16:25:06
------------- ------------------- --------------------
65 521 Aquis 16:24:37
------------- ------------------- --------------------
122 521 BATE 16:24:34
------------- ------------------- --------------------
98 521 Turquoise 16:23:23
------------- ------------------- --------------------
17 520.5 CHI-X 16:23:02
------------- ------------------- --------------------
414 521 LSE 16:23:00
------------- ------------------- --------------------
337 521.5 LSE 16:23:00
------------- ------------------- --------------------
177 521.5 CHI-X 16:22:34
------------- ------------------- --------------------
135 521.5 BATE 16:22:17
------------- ------------------- --------------------
65 521 Aquis 16:22:08
------------- ------------------- --------------------
1 521 Aquis 16:22:06
------------- ------------------- --------------------
454 521 LSE 16:21:04
------------- ------------------- --------------------
115 522 Turquoise 16:20:32
------------- ------------------- --------------------
344 522 CHI-X 16:19:57
------------- ------------------- --------------------
72 522 CHI-X 16:19:57
------------- ------------------- --------------------
383 521 LSE 16:19:41
------------- ------------------- --------------------
65 521 Aquis 16:19:41
------------- ------------------- --------------------
159 521.5 BATE 16:19:34
------------- ------------------- --------------------
466 521.5 LSE 16:19:22
------------- ------------------- --------------------
79 521 LSE 16:17:38
------------- ------------------- --------------------
723 521 LSE 16:17:38
------------- ------------------- --------------------
553 521.5 LSE 16:17:34
------------- ------------------- --------------------
49 521.5 LSE 16:17:34
------------- ------------------- --------------------
211 521.5 LSE 16:17:34
------------- ------------------- --------------------
780 521.5 LSE 16:17:34
------------- ------------------- --------------------
112 521.5 LSE 16:17:34
------------- ------------------- --------------------
16 521.5 LSE 16:17:34
------------- ------------------- --------------------
47 521.5 CHI-X 16:17:34
------------- ------------------- --------------------
378 521.5 CHI-X 16:17:34
------------- ------------------- --------------------
137 521.5 BATE 16:17:34
------------- ------------------- --------------------
132 522 Turquoise 16:17:32
------------- ------------------- --------------------
260 522 LSE 16:17:14
------------- ------------------- --------------------
100 522 Aquis 16:17:13
------------- ------------------- --------------------
108 522.5 Aquis 16:17:13
------------- ------------------- --------------------
260 522 LSE 16:16:44
------------- ------------------- --------------------
32 522 LSE 16:16:19
------------- ------------------- --------------------
228 522 LSE 16:16:18
------------- ------------------- --------------------
260 522 LSE 16:15:51
------------- ------------------- --------------------
255 522 CHI-X 16:15:30
------------- ------------------- --------------------
106 522 CHI-X 16:15:30
------------- ------------------- --------------------
202 522 BATE 16:15:26
------------- ------------------- --------------------
66 522 BATE 16:15:26
------------- ------------------- --------------------
37 522 BATE 16:15:26
------------- ------------------- --------------------
28 522 BATE 16:15:26
------------- ------------------- --------------------
274 522.5 BATE 16:15:26
------------- ------------------- --------------------
72 522.5 BATE 16:15:26
------------- ------------------- --------------------
125 522 Aquis 16:15:20
------------- ------------------- --------------------
54 522 Turquoise 16:15:15
------------- ------------------- --------------------
47 522.5 Turquoise 16:15:15
------------- ------------------- --------------------
144 522 Turquoise 16:15:15
------------- ------------------- --------------------
161 522.5 Turquoise 16:15:15
------------- ------------------- --------------------
72 522.5 Turquoise 16:15:15
------------- ------------------- --------------------
260 522.5 LSE 16:14:53
------------- ------------------- --------------------
47 522.5 Turquoise 16:13:07
------------- ------------------- --------------------
235 522 CHI-X 16:13:07
------------- ------------------- --------------------
72 522.5 Turquoise 16:13:07
------------- ------------------- --------------------
174 522 BATE 16:13:03
------------- ------------------- --------------------
84 522 Aquis 16:13:03
------------- ------------------- --------------------
1832 522.5 LSE 16:13:02
------------- ------------------- --------------------
37 522.5 LSE 16:13:02
------------- ------------------- --------------------
211 522.5 LSE 16:13:02
------------- ------------------- --------------------
260 522.5 LSE 16:13:02
------------- ------------------- --------------------
260 522.5 LSE 16:12:16
------------- ------------------- --------------------
84 522.5 Aquis 16:12:07
------------- ------------------- --------------------
260 522.5 LSE 16:11:53
------------- ------------------- --------------------
105 521.5 CHI-X 16:10:25
------------- ------------------- --------------------
84 521.5 Aquis 16:07:12
------------- ------------------- --------------------
235 522 CHI-X 16:06:41
------------- ------------------- --------------------
174 522 BATE 16:06:20
------------- ------------------- --------------------
260 522 LSE 16:06:14
------------- ------------------- --------------------
119 522 Turquoise 16:05:55
------------- ------------------- --------------------
235 521.5 CHI-X 16:04:51
------------- ------------------- --------------------
114 520.5 LSE 16:04:21
------------- ------------------- --------------------
406 520.5 LSE 16:04:21
------------- ------------------- --------------------
84 520.5 Aquis 16:04:11
------------- ------------------- --------------------
174 520 BATE 16:03:26
------------- ------------------- --------------------
119 520 Turquoise 16:02:48
------------- ------------------- --------------------
260 520 LSE 16:02:32
------------- ------------------- --------------------
235 520 CHI-X 16:02:32
------------- ------------------- --------------------
260 521 LSE 16:02:00
------------- ------------------- --------------------
260 521 LSE 16:02:00
------------- ------------------- --------------------
260 521 LSE 16:02:00
------------- ------------------- --------------------
180 521 LSE 16:02:00
------------- ------------------- --------------------
260 521 LSE 16:02:00
------------- ------------------- --------------------
80 521 LSE 16:02:00
------------- ------------------- --------------------
84 521 Aquis 16:02:00
------------- ------------------- --------------------
26 521 CHI-X 16:02:00
------------- ------------------- --------------------
260 522 LSE 16:01:33
------------- ------------------- --------------------
173 522 LSE 16:00:51
------------- ------------------- --------------------
87 522 LSE 16:00:51
------------- ------------------- --------------------
102 522 BATE 16:00:24
------------- ------------------- --------------------
72 522 BATE 16:00:24
------------- ------------------- --------------------
115 522 LSE 16:00:13
------------- ------------------- --------------------
145 522 LSE 16:00:13
------------- ------------------- --------------------
260 522 LSE 16:00:11
------------- ------------------- --------------------
119 522 Turquoise 15:59:41
------------- ------------------- --------------------
209 521 CHI-X 15:58:43
------------- ------------------- --------------------
57 522 BATE 15:55:49
------------- ------------------- --------------------
117 522 BATE 15:55:49
------------- ------------------- --------------------
84 521 Aquis 15:55:20
------------- ------------------- --------------------
119 522 Turquoise 15:54:57
------------- ------------------- --------------------
260 522 LSE 15:53:03
------------- ------------------- --------------------
260 522 LSE 15:53:03
------------- ------------------- --------------------
260 522 LSE 15:53:03
------------- ------------------- --------------------
873 522 LSE 15:53:03
------------- ------------------- --------------------
119 522 Turquoise 15:53:03
------------- ------------------- --------------------
84 522 Aquis 15:53:03
------------- ------------------- --------------------
167 522 LSE 15:53:03
------------- ------------------- --------------------
174 522 BATE 15:53:03
------------- ------------------- --------------------
174 522 BATE 15:53:03
------------- ------------------- --------------------
84 522.5 Aquis 15:51:52
------------- ------------------- --------------------
37 522.5 CHI-X 15:51:51
------------- ------------------- --------------------
198 522.5 CHI-X 15:51:51
------------- ------------------- --------------------
235 521 CHI-X 15:46:25
------------- ------------------- --------------------
6 521 Turquoise 15:46:06
------------- ------------------- --------------------
113 521 Turquoise 15:46:06
------------- ------------------- --------------------
260 521 LSE 15:46:04
------------- ------------------- --------------------
314 521 LSE 15:43:40
------------- ------------------- --------------------
174 521 BATE 15:42:25
------------- ------------------- --------------------
260 521.5 LSE 15:42:15
------------- ------------------- --------------------
235 521.5 CHI-X 15:42:08
------------- ------------------- --------------------
260 520.5 LSE 15:39:47
------------- ------------------- --------------------
124 520.5 Turquoise 15:39:47
------------- ------------------- --------------------
119 520.5 Turquoise 15:39:47
------------- ------------------- --------------------
206 520.5 LSE 15:39:47
------------- ------------------- --------------------
206 520.5 LSE 15:39:47
------------- ------------------- --------------------
67 520.5 CHI-X 15:39:47
------------- ------------------- --------------------
174 520.5 BATE 15:39:47
------------- ------------------- --------------------
93 520.5 BATE 15:39:47
------------- ------------------- --------------------
84 520.5 Aquis 15:39:47
------------- ------------------- --------------------
84 520.5 Aquis 15:39:47
------------- ------------------- --------------------
54 520.5 LSE 15:38:40
------------- ------------------- --------------------
260 520.5 LSE 15:37:00
------------- ------------------- --------------------
260 520.5 LSE 15:37:00
------------- ------------------- --------------------
126 520.5 CHI-X 15:37:00
------------- ------------------- --------------------
81 520.5 BATE 15:37:00
------------- ------------------- --------------------
260 520.5 LSE 15:37:00
------------- ------------------- --------------------
260 520.5 LSE 15:37:00
------------- ------------------- --------------------
943 520.5 LSE 15:37:00
------------- ------------------- --------------------
42 520.5 CHI-X 15:37:00
------------- ------------------- --------------------
119 520.5 Turquoise 15:33:53
------------- ------------------- --------------------
46 520.5 LSE 15:33:46
------------- ------------------- --------------------
214 520.5 LSE 15:33:43
------------- ------------------- --------------------
235 520.5 CHI-X 15:33:17
------------- ------------------- --------------------
174 519.5 BATE 15:32:46
------------- ------------------- --------------------
229 518.5 LSE 15:32:42
------------- ------------------- --------------------
75 518.5 LSE 15:31:49
------------- ------------------- --------------------
185 518.5 LSE 15:31:48
------------- ------------------- --------------------
42 518.5 Aquis 15:31:05
------------- ------------------- --------------------
235 518.5 CHI-X 15:31:05
------------- ------------------- --------------------
260 518.5 LSE 15:30:56
------------- ------------------- --------------------
114 518.5 Turquoise 15:30:26
------------- ------------------- --------------------
42 518.5 Aquis 15:30:14
------------- ------------------- --------------------
159 518.5 LSE 15:29:51
------------- ------------------- --------------------
101 518.5 LSE 15:29:51
------------- ------------------- --------------------
260 518.5 LSE 15:29:00
------------- ------------------- --------------------
131 518 CHI-X 15:28:40
------------- ------------------- --------------------
260 518.5 LSE 15:28:00
------------- ------------------- --------------------
84 518.5 Aquis 15:27:44
------------- ------------------- --------------------
149 518.5 LSE 15:27:15
------------- ------------------- --------------------
111 518.5 LSE 15:27:15
------------- ------------------- --------------------
104 518 CHI-X 15:27:00
------------- ------------------- --------------------
43 518 LSE 15:25:12
------------- ------------------- --------------------
128 518 LSE 15:25:12
------------- ------------------- --------------------
217 518 LSE 15:25:05
------------- ------------------- --------------------
174 518 BATE 15:23:05
------------- ------------------- --------------------
780 518 LSE 15:22:50
------------- ------------------- --------------------
84 518 Aquis 15:22:45
------------- ------------------- --------------------
119 518 Turquoise 15:22:45
------------- ------------------- --------------------
84 518 Aquis 15:20:06
------------- ------------------- --------------------
119 518 Turquoise 15:20:06
------------- ------------------- --------------------
260 518 LSE 15:20:06
------------- ------------------- --------------------
489 518 LSE 15:20:06
------------- ------------------- --------------------
291 518 LSE 15:20:06
------------- ------------------- --------------------
260 518 LSE 15:20:06
------------- ------------------- --------------------
235 518 CHI-X 15:20:06
------------- ------------------- --------------------
226 518 BATE 15:20:06
------------- ------------------- --------------------
84 518.5 Aquis 15:18:22
------------- ------------------- --------------------
122 517.5 BATE 15:16:59
------------- ------------------- --------------------
99 517.5 LSE 15:15:36
------------- ------------------- --------------------
107 517.5 LSE 15:15:36
------------- ------------------- --------------------
54 517.5 LSE 15:15:36
------------- ------------------- --------------------
72 517.5 CHI-X 15:15:36
------------- ------------------- --------------------
163 517.5 CHI-X 15:15:36
------------- ------------------- --------------------
119 517.5 Turquoise 15:13:49
------------- ------------------- --------------------
84 517.5 Aquis 15:13:30
------------- ------------------- --------------------
260 517.5 LSE 15:13:23
------------- ------------------- --------------------
260 517.5 LSE 15:13:23
------------- ------------------- --------------------
780 517.5 LSE 15:13:23
------------- ------------------- --------------------
174 516.5 BATE 15:11:46
------------- ------------------- --------------------
50 517 LSE 15:11:40
------------- ------------------- --------------------
210 517 LSE 15:11:40
------------- ------------------- --------------------
235 517 CHI-X 15:11:40
------------- ------------------- --------------------
119 517 Turquoise 15:09:43
------------- ------------------- --------------------
109 516.5 LSE 15:09:05
------------- ------------------- --------------------
266 516.5 LSE 15:09:05
------------- ------------------- --------------------
151 516.5 LSE 15:09:05
------------- ------------------- --------------------
235 516.5 CHI-X 15:08:53
------------- ------------------- --------------------
79 516.5 Aquis 15:06:57
------------- ------------------- --------------------
254 516.5 LSE 15:06:55
------------- ------------------- --------------------
174 516.5 BATE 15:06:55
------------- ------------------- --------------------
260 516.5 LSE 15:06:55
------------- ------------------- --------------------
5 516.5 Aquis 15:06:55
------------- ------------------- --------------------
119 517 Turquoise 15:06:07
------------- ------------------- --------------------
60 517 CHI-X 15:05:58
------------- ------------------- --------------------
175 517 CHI-X 15:05:58
------------- ------------------- --------------------
40 517 LSE 15:05:50
------------- ------------------- --------------------
500 517 LSE 15:05:50
------------- ------------------- --------------------
500 517 LSE 15:05:50
------------- ------------------- --------------------
174 517 BATE 15:05:49
------------- ------------------- --------------------
260 517 LSE 15:05:45
------------- ------------------- --------------------
119 516 Turquoise 15:02:32
------------- ------------------- --------------------
84 516 Aquis 15:02:28
------------- ------------------- --------------------
250 515.5 LSE 15:00:20
------------- ------------------- --------------------
260 516 LSE 14:59:52
------------- ------------------- --------------------
270 516 LSE 14:59:52
------------- ------------------- --------------------
235 516.5 CHI-X 14:59:40
------------- ------------------- --------------------
174 516.5 BATE 14:58:40
------------- ------------------- --------------------
250 516.5 LSE 14:58:35
------------- ------------------- --------------------
270 517 LSE 14:58:30
------------- ------------------- --------------------
119 517 Turquoise 14:57:15
------------- ------------------- --------------------
84 517 Aquis 14:57:11
------------- ------------------- --------------------
260 517 LSE 14:56:22
------------- ------------------- --------------------
260 517 LSE 14:54:25
------------- ------------------- --------------------
235 516.5 CHI-X 14:53:06
------------- ------------------- --------------------
174 517 BATE 14:52:34
------------- ------------------- --------------------
119 517 Turquoise 14:52:19
------------- ------------------- --------------------
260 517 LSE 14:52:14
------------- ------------------- --------------------
84 518 Aquis 14:51:52
------------- ------------------- --------------------
245 517.5 LSE 14:50:24
------------- ------------------- --------------------
260 518 LSE 14:50:01
------------- ------------------- --------------------
260 518 LSE 14:50:01
------------- ------------------- --------------------
806 518 LSE 14:50:01
------------- ------------------- --------------------
108 518 Turquoise 14:50:01
------------- ------------------- --------------------
275 518 LSE 14:50:01
------------- ------------------- --------------------
174 518 BATE 14:50:01
------------- ------------------- --------------------
235 518.5 CHI-X 14:48:52
------------- ------------------- --------------------
84 518.5 Aquis 14:48:31
------------- ------------------- --------------------
84 518 Aquis 14:46:32
------------- ------------------- --------------------
84 518 Aquis 14:46:32
------------- ------------------- --------------------
84 518 Aquis 14:46:32
------------- ------------------- --------------------
247 518 Turquoise 14:46:32
------------- ------------------- --------------------
130 518 Turquoise 14:46:32
------------- ------------------- --------------------
245 518 LSE 14:46:32
------------- ------------------- --------------------
170 518 BATE 14:46:32
------------- ------------------- --------------------
174 518 BATE 14:46:32
------------- ------------------- --------------------
235 518 CHI-X 14:46:32
------------- ------------------- --------------------
4 518 BATE 14:46:32
------------- ------------------- --------------------
174 518 BATE 14:46:32
------------- ------------------- --------------------
45 518.5 LSE 14:46:31
------------- ------------------- --------------------
230 518.5 LSE 14:46:31
------------- ------------------- --------------------
260 519 LSE 14:45:15
------------- ------------------- --------------------
188 519 LSE 14:45:15
------------- ------------------- --------------------
72 519 LSE 14:45:15
------------- ------------------- --------------------
235 518.5 CHI-X 14:44:39
------------- ------------------- --------------------
39 518.5 LSE 14:44:29
------------- ------------------- --------------------
195 518.5 LSE 14:44:29
------------- ------------------- --------------------
953 518.5 LSE 14:43:29
------------- ------------------- --------------------
247 518.5 LSE 14:43:29
------------- ------------------- --------------------
360 518.5 LSE 14:43:29
------------- ------------------- --------------------
260 518.5 LSE 14:43:29
------------- ------------------- --------------------
235 517.5 CHI-X 14:41:25
------------- ------------------- --------------------
260 517 LSE 14:39:28
------------- ------------------- --------------------
260 517 LSE 14:39:28
------------- ------------------- --------------------
75 517 LSE 14:39:28
------------- ------------------- --------------------
32 517 LSE 14:39:28
------------- ------------------- --------------------
45 517 LSE 14:39:28
------------- ------------------- --------------------
260 517 LSE 14:39:28
------------- ------------------- --------------------
128 517 LSE 14:39:28
------------- ------------------- --------------------
500 517 LSE 14:39:28
------------- ------------------- --------------------
119 517 Turquoise 14:39:28
------------- ------------------- --------------------
260 517 LSE 14:39:28
------------- ------------------- --------------------
235 517 CHI-X 14:39:28
------------- ------------------- --------------------
260 517 LSE 14:39:28
------------- ------------------- --------------------
174 517 BATE 14:39:28
------------- ------------------- --------------------
84 517 Aquis 14:39:28
------------- ------------------- --------------------
84 517 Aquis 14:39:28
------------- ------------------- --------------------
235 516 CHI-X 14:36:10
------------- ------------------- --------------------
119 516.5 Turquoise 14:36:01
------------- ------------------- --------------------
174 516.5 BATE 14:35:52
------------- ------------------- --------------------
260 515.5 LSE 14:34:40
------------- ------------------- --------------------
260 516 LSE 14:34:40
------------- ------------------- --------------------
84 516.5 Aquis 14:34:40
------------- ------------------- --------------------
235 516.5 CHI-X 14:33:08
------------- ------------------- --------------------
119 516.5 Turquoise 14:33:08
------------- ------------------- --------------------
174 516.5 BATE 14:33:08
------------- ------------------- --------------------
260 516 LSE 14:32:03
------------- ------------------- --------------------
260 515 LSE 14:30:05
------------- ------------------- --------------------
260 515.5 LSE 14:28:31
------------- ------------------- --------------------
260 515.5 LSE 14:28:31
------------- ------------------- --------------------
119 516 Turquoise 14:26:21
------------- ------------------- --------------------
260 515.5 LSE 14:26:14
------------- ------------------- --------------------
84 516.5 Aquis 14:25:18
------------- ------------------- --------------------
174 516 BATE 14:25:10
------------- ------------------- --------------------
235 516 CHI-X 14:24:41
------------- ------------------- --------------------
260 515.5 LSE 14:24:14
------------- ------------------- --------------------
260 515.5 LSE 14:24:14
------------- ------------------- --------------------
110 516 Turquoise 14:24:03
------------- ------------------- --------------------
84 516.5 Aquis 14:23:03
------------- ------------------- --------------------
260 516.5 LSE 14:23:03
------------- ------------------- --------------------
110 516.5 Turquoise 14:23:03
------------- ------------------- --------------------
429 516.5 LSE 14:23:03
------------- ------------------- --------------------
86 516.5 LSE 14:23:03
------------- ------------------- --------------------
174 516.5 BATE 14:23:03
------------- ------------------- --------------------
174 516.5 BATE 14:23:03
------------- ------------------- --------------------
240 517 LSE 14:22:34
------------- ------------------- --------------------
64 517.5 LSE 14:22:34
------------- ------------------- --------------------
60 517.5 LSE 14:22:34
------------- ------------------- --------------------
156 517.5 LSE 14:22:34
------------- ------------------- --------------------
235 517.5 CHI-X 14:21:28
------------- ------------------- --------------------
260 517 LSE 14:20:35
------------- ------------------- --------------------
80 517 CHI-X 14:18:04
------------- ------------------- --------------------
39 517 CHI-X 14:18:04
------------- ------------------- --------------------
56 517 CHI-X 14:18:04
------------- ------------------- --------------------
204 517 LSE 14:18:04
------------- ------------------- --------------------
61 517 LSE 14:18:04
------------- ------------------- --------------------
60 517 CHI-X 14:18:04
------------- ------------------- --------------------
260 517 LSE 14:18:04
------------- ------------------- --------------------
84 516.5 Aquis 14:16:03
------------- ------------------- --------------------
1040 516.5 LSE 14:15:34
------------- ------------------- --------------------
174 516.5 BATE 14:15:32
------------- ------------------- --------------------
128 516.5 Turquoise 14:15:20
------------- ------------------- --------------------
84 516.5 Aquis 14:12:41
------------- ------------------- --------------------
235 516 CHI-X 14:12:40
------------- ------------------- --------------------
245 514.5 LSE 14:11:06
------------- ------------------- --------------------
161 515 LSE 14:11:03
------------- ------------------- --------------------
99 515 LSE 14:11:03
------------- ------------------- --------------------
61 515 Turquoise 14:11:03
------------- ------------------- --------------------
275 515 LSE 14:11:03
------------- ------------------- --------------------
174 515 BATE 14:11:03
------------- ------------------- --------------------
58 515 Turquoise 14:11:03
------------- ------------------- --------------------
235 513 CHI-X 14:07:03
------------- ------------------- --------------------
104 513.5 LSE 14:06:23
------------- ------------------- --------------------
214 513.5 LSE 14:06:23
------------- ------------------- --------------------
84 513.5 Aquis 14:04:52
------------- ------------------- --------------------
202 512.5 LSE 14:03:40
------------- ------------------- --------------------
95 509 LSE 14:01:00
------------- ------------------- --------------------
165 509 LSE 14:01:00
------------- ------------------- --------------------
38 509 LSE 13:59:09
------------- ------------------- --------------------
72 509 LSE 13:59:09
------------- ------------------- --------------------
139 509 LSE 13:59:09
------------- ------------------- --------------------
72 509 BATE 13:58:47
------------- ------------------- --------------------
19 509 BATE 13:58:47
------------- ------------------- --------------------
83 509 BATE 13:58:47
------------- ------------------- --------------------
119 509 Turquoise 13:56:51
------------- ------------------- --------------------
119 509 Turquoise 13:56:51
------------- ------------------- --------------------
129 509 LSE 13:56:51
------------- ------------------- --------------------
142 509 LSE 13:56:51
------------- ------------------- --------------------
8 509 BATE 13:56:51
------------- ------------------- --------------------
235 509 CHI-X 13:56:51
------------- ------------------- --------------------
84 509 Aquis 13:56:51
------------- ------------------- --------------------
138 509.5 LSE 13:56:48
------------- ------------------- --------------------
109 509.5 LSE 13:56:48
------------- ------------------- --------------------
13 509.5 LSE 13:56:48
------------- ------------------- --------------------
84 509.5 LSE 13:54:14
------------- ------------------- --------------------
187 509.5 LSE 13:54:14
------------- ------------------- --------------------
67 509.5 LSE 13:49:27
------------- ------------------- --------------------
182 509.5 LSE 13:49:27
------------- ------------------- --------------------
166 509 BATE 13:47:34
------------- ------------------- --------------------
78 509.5 LSE 13:47:27
------------- ------------------- --------------------
182 509.5 LSE 13:47:27
------------- ------------------- --------------------
5 509.5 CHI-X 13:47:22
------------- ------------------- --------------------
141 509.5 CHI-X 13:47:22
------------- ------------------- --------------------
89 509.5 CHI-X 13:47:22
------------- ------------------- --------------------
86 509.5 LSE 13:44:17
------------- ------------------- --------------------
185 509.5 LSE 13:44:17
------------- ------------------- --------------------
84 509.5 Aquis 13:43:39
------------- ------------------- --------------------
252 509.5 LSE 13:41:59
------------- ------------------- --------------------
257 509.5 LSE 13:41:59
------------- ------------------- --------------------
271 509.5 LSE 13:41:59
------------- ------------------- --------------------
249 510 LSE 13:41:40
------------- ------------------- --------------------
186 509.5 LSE 13:39:18
------------- ------------------- --------------------
38 509.5 LSE 13:39:04
------------- ------------------- --------------------
260 509.5 LSE 13:39:04
------------- ------------------- --------------------
190 509.5 CHI-X 13:37:56
------------- ------------------- --------------------
45 509.5 CHI-X 13:37:55
------------- ------------------- --------------------
45 509.5 BATE 13:37:54
------------- ------------------- --------------------
129 509.5 BATE 13:37:54
------------- ------------------- --------------------
119 509.5 Turquoise 13:36:59
------------- ------------------- --------------------
84 509.5 Aquis 13:36:59
------------- ------------------- --------------------
129 509.5 LSE 13:36:23
------------- ------------------- --------------------
141 509.5 LSE 13:36:23
------------- ------------------- --------------------
123 509.5 LSE 13:34:10
------------- ------------------- --------------------
123 509.5 LSE 13:34:10
------------- ------------------- --------------------
40 509.5 LSE 13:34:10
------------- ------------------- --------------------
84 509.5 Aquis 13:33:42
------------- ------------------- --------------------
119 509.5 Turquoise 13:33:42
------------- ------------------- --------------------
174 509.5 BATE 13:33:42
------------- ------------------- --------------------
139 509.5 CHI-X 13:32:32
------------- ------------------- --------------------
78 509.5 CHI-X 13:32:32
------------- ------------------- --------------------
286 509.5 LSE 13:31:47
------------- ------------------- --------------------
286 507.5 LSE 13:29:41
------------- ------------------- --------------------
189 508 LSE 13:28:47
------------- ------------------- --------------------
305 508 LSE 13:28:47
------------- ------------------- --------------------
91 508 Aquis 13:25:57
------------- ------------------- --------------------
84 508 Aquis 13:25:57
------------- ------------------- --------------------
55 508 LSE 13:25:57
------------- ------------------- --------------------
260 508 LSE 13:25:57
------------- ------------------- --------------------
119 508 Turquoise 13:25:57
------------- ------------------- --------------------
179 508 LSE 13:25:57
------------- ------------------- --------------------
119 508 Turquoise 13:25:57
------------- ------------------- --------------------
205 508 LSE 13:25:57
------------- ------------------- --------------------
369 508 LSE 13:25:57
------------- ------------------- --------------------
73 508 BATE 13:25:57
------------- ------------------- --------------------
25 508 BATE 13:25:57
------------- ------------------- --------------------
184 508 CHI-X 13:25:57
------------- ------------------- --------------------
235 508 CHI-X 13:25:57
------------- ------------------- --------------------
76 508 BATE 13:25:57
------------- ------------------- --------------------
69 508 CHI-X 13:25:57
------------- ------------------- --------------------
45 508 LSE 13:23:07
------------- ------------------- --------------------
225 508 LSE 13:23:07
------------- ------------------- --------------------
249 508 LSE 13:21:59
------------- ------------------- --------------------
286 508 LSE 13:20:39
------------- ------------------- --------------------
259 508 CHI-X 13:20:08
------------- ------------------- --------------------
286 508 LSE 13:19:30
------------- ------------------- --------------------
131 508 Turquoise 13:19:10
------------- ------------------- --------------------
174 508 BATE 13:18:21
------------- ------------------- --------------------
421 508 LSE 13:17:51
------------- ------------------- --------------------
254 508 LSE 13:16:30
------------- ------------------- --------------------
84 508 Aquis 13:15:15
------------- ------------------- --------------------
75 508 Aquis 13:15:15
------------- ------------------- --------------------
2 508 Aquis 13:15:15
------------- ------------------- --------------------
211 508 CHI-X 13:14:05
------------- ------------------- --------------------
107 508 Turquoise 13:14:02
------------- ------------------- --------------------
318 508 LSE 13:14:02
------------- ------------------- --------------------
174 508.5 BATE 13:13:38
------------- ------------------- --------------------
421 508.5 LSE 13:12:19
------------- ------------------- --------------------
171 508.5 LSE 13:09:58
------------- ------------------- --------------------
250 508.5 LSE 13:09:58
------------- ------------------- --------------------
8 508.5 BATE 13:06:57
------------- ------------------- --------------------
83 508.5 BATE 13:06:57
------------- ------------------- --------------------
83 508.5 BATE 13:06:57
------------- ------------------- --------------------
140 508.5 LSE 13:05:58
------------- ------------------- --------------------
281 508.5 LSE 13:05:58
------------- ------------------- --------------------
77 508.5 LSE 13:03:32
------------- ------------------- --------------------
95 508.5 LSE 13:03:32
------------- ------------------- --------------------
67 508.5 LSE 13:03:32
------------- ------------------- --------------------
260 508 LSE 13:01:04
------------- ------------------- --------------------
84 508 Aquis 13:01:00
------------- ------------------- --------------------
90 508.5 CHI-X 13:00:40
------------- ------------------- --------------------
145 508.5 CHI-X 13:00:40
------------- ------------------- --------------------
174 508.5 BATE 13:00:10
------------- ------------------- --------------------
84 508.5 LSE 12:59:04
------------- ------------------- --------------------
163 508.5 LSE 12:59:04
------------- ------------------- --------------------
174 508.5 LSE 12:59:04
------------- ------------------- --------------------
359 508 LSE 12:59:04
------------- ------------------- --------------------
84 509 Aquis 12:58:25
------------- ------------------- --------------------
278 508.5 LSE 12:56:46
------------- ------------------- --------------------
8 508.5 LSE 12:56:46
------------- ------------------- --------------------
110 508.5 Turquoise 12:56:46
------------- ------------------- --------------------
145 509 LSE 12:56:46
------------- ------------------- --------------------
115 509 LSE 12:56:46
------------- ------------------- --------------------
260 509 LSE 12:56:46
------------- ------------------- --------------------
95 509 LSE 12:56:46
------------- ------------------- --------------------
165 509 LSE 12:56:46
------------- ------------------- --------------------
150 509 LSE 12:56:46
------------- ------------------- --------------------
260 509 LSE 12:56:46
------------- ------------------- --------------------
135 509 LSE 12:56:46
------------- ------------------- --------------------
110 509 LSE 12:56:46
------------- ------------------- --------------------
99 509 LSE 12:56:46
------------- ------------------- --------------------
128 509 Turquoise 12:56:46
------------- ------------------- --------------------
119 509 Turquoise 12:56:46
------------- ------------------- --------------------
12 509 LSE 12:56:46
------------- ------------------- --------------------
119 509 Turquoise 12:56:46
------------- ------------------- --------------------
260 509 LSE 12:56:46
------------- ------------------- --------------------
174 509 BATE 12:56:46
------------- ------------------- --------------------
9 509 Aquis 12:56:46
------------- ------------------- --------------------
235 509.5 CHI-X 12:56:02
------------- ------------------- --------------------
75 509 Aquis 12:54:44
------------- ------------------- --------------------
235 509 CHI-X 12:53:25
------------- ------------------- --------------------
174 509 BATE 12:53:25
------------- ------------------- --------------------
84 509 LSE 12:50:25
------------- ------------------- --------------------
162 509 LSE 12:50:25
------------- ------------------- --------------------
44 508 LSE 12:46:16
------------- ------------------- --------------------
84 508 Aquis 12:46:16
------------- ------------------- --------------------
235 508.5 CHI-X 12:46:12
------------- ------------------- --------------------
278 508.5 LSE 12:45:40
------------- ------------------- --------------------
75 508.5 LSE 12:45:40
------------- ------------------- --------------------
146 508.5 LSE 12:45:40
------------- ------------------- --------------------
174 508.5 BATE 12:43:38
------------- ------------------- --------------------
239 508.5 LSE 12:42:10
------------- ------------------- --------------------
26 509 LSE 12:40:21
------------- ------------------- --------------------
140 509 LSE 12:40:21
------------- ------------------- --------------------
200 509 LSE 12:40:21
------------- ------------------- --------------------
4 509.5 CHI-X 12:40:10
------------- ------------------- --------------------
86 509.5 CHI-X 12:40:10
------------- ------------------- --------------------
145 509.5 CHI-X 12:40:10
------------- ------------------- --------------------
119 509.5 Turquoise 12:38:03
------------- ------------------- --------------------
520 509.5 LSE 12:38:03
------------- ------------------- --------------------
119 509.5 Turquoise 12:38:03
------------- ------------------- --------------------
404 509.5 LSE 12:38:03
------------- ------------------- --------------------
10 509.5 LSE 12:38:03
------------- ------------------- --------------------
235 509.5 CHI-X 12:38:03
------------- ------------------- --------------------
235 509.5 CHI-X 12:38:03
------------- ------------------- --------------------
260 510 LSE 12:37:50
------------- ------------------- --------------------
160 510 LSE 12:35:59
------------- ------------------- --------------------
100 510 LSE 12:35:59
------------- ------------------- --------------------
174 510 BATE 12:35:23
------------- ------------------- --------------------
84 510 Aquis 12:34:33
------------- ------------------- --------------------
149 510 LSE 12:32:48
------------- ------------------- --------------------
111 510 LSE 12:32:48
------------- ------------------- --------------------
111 510 LSE 12:29:38
------------- ------------------- --------------------
870 510 LSE 12:29:38
------------- ------------------- --------------------
397 510 LSE 12:29:38
------------- ------------------- --------------------
260 510 LSE 12:29:38
------------- ------------------- --------------------
102 510 BATE 12:27:28
------------- ------------------- --------------------
72 510 BATE 12:27:28
------------- ------------------- --------------------
88 510 LSE 12:27:15
------------- ------------------- --------------------
79 510 LSE 12:27:15
------------- ------------------- --------------------
66 510 LSE 12:27:15
------------- ------------------- --------------------
27 510 LSE 12:27:15
------------- ------------------- --------------------
84 510 Aquis 12:26:20
------------- ------------------- --------------------
158 510 LSE 12:24:48
------------- ------------------- --------------------
102 510 LSE 12:24:48
------------- ------------------- --------------------
84 510 Aquis 12:22:42
------------- ------------------- --------------------
260 510 LSE 12:22:29
------------- ------------------- --------------------
72 510 Aquis 12:20:10
------------- ------------------- --------------------
12 510 Aquis 12:20:10
------------- ------------------- --------------------
154 510 LSE 12:20:00
------------- ------------------- --------------------
260 510 LSE 12:20:00
------------- ------------------- --------------------
55 510 BATE 12:18:33
------------- ------------------- --------------------
119 510 BATE 12:18:33
------------- ------------------- --------------------
22 510 CHI-X 12:16:29
------------- ------------------- --------------------
72 510 CHI-X 12:16:29
------------- ------------------- --------------------
141 510 CHI-X 12:16:29
------------- ------------------- --------------------
17 510 BATE 12:16:25
------------- ------------------- --------------------
111 510 BATE 12:16:25
------------- ------------------- --------------------
46 510 BATE 12:16:25
------------- ------------------- --------------------
119 510 Turquoise 12:16:21
------------- ------------------- --------------------
119 510 Turquoise 12:14:28
------------- ------------------- --------------------
105 510 LSE 12:14:19
------------- ------------------- --------------------
155 510 LSE 12:14:19
------------- ------------------- --------------------
47 510 LSE 12:13:26
------------- ------------------- --------------------
213 510 LSE 12:13:26
------------- ------------------- --------------------
216 510 LSE 12:13:13
------------- ------------------- --------------------
67 510 LSE 12:13:13
------------- ------------------- --------------------
83 510 LSE 12:13:13
------------- ------------------- --------------------
182 509.5 LSE 12:10:26
------------- ------------------- --------------------
84 509.5 Aquis 12:05:46
------------- ------------------- --------------------
235 509.5 CHI-X 12:05:37
------------- ------------------- --------------------
174 509.5 BATE 12:05:07
------------- ------------------- --------------------
119 509.5 Turquoise 12:04:20
------------- ------------------- --------------------
260 509.5 LSE 12:04:20
------------- ------------------- --------------------
286 509.5 LSE 12:04:20
------------- ------------------- --------------------
235 509.5 CHI-X 11:58:05
------------- ------------------- --------------------
22 509.5 Turquoise 11:57:44
------------- ------------------- --------------------
234 509.5 LSE 11:57:44
------------- ------------------- --------------------
174 510 BATE 11:57:43
------------- ------------------- --------------------
84 510 Aquis 11:57:08
------------- ------------------- --------------------
97 509.5 Turquoise 11:57:05
------------- ------------------- --------------------
260 509.5 LSE 11:55:21
------------- ------------------- --------------------
260 509.5 LSE 11:53:21
------------- ------------------- --------------------
111 510 BATE 11:52:51
------------- ------------------- --------------------
63 510.5 BATE 11:52:51
------------- ------------------- --------------------
126 511 LSE 11:50:52
------------- ------------------- --------------------
160 511 LSE 11:50:52
------------- ------------------- --------------------
340 511 LSE 11:50:52
------------- ------------------- --------------------
115 511 Turquoise 11:50:52
------------- ------------------- --------------------
180 511 LSE 11:50:52
------------- ------------------- --------------------
243 511 CHI-X 11:50:52
------------- ------------------- --------------------
11 511 CHI-X 11:50:52
------------- ------------------- --------------------
78 511 Aquis 11:50:52
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
281 511.5 LSE 11:50:51
------------- ------------------- --------------------
119 511.5 Turquoise 11:50:51
------------- ------------------- --------------------
260 511.5 LSE 11:50:51
------------- ------------------- --------------------
119 511.5 Turquoise 11:50:51
------------- ------------------- --------------------
123 511.5 Turquoise 11:50:51
------------- ------------------- --------------------
119 511.5 Turquoise 11:50:51
------------- ------------------- --------------------
234 511.5 LSE 11:50:51
------------- ------------------- --------------------
174 511.5 BATE 11:50:51
------------- ------------------- --------------------
488 511.5 Turquoise 11:50:51
------------- ------------------- --------------------
235 511.5 CHI-X 11:50:51
------------- ------------------- --------------------
235 511.5 CHI-X 11:50:51
------------- ------------------- --------------------
216 511.5 CHI-X 11:50:51
------------- ------------------- --------------------
174 511.5 BATE 11:50:51
------------- ------------------- --------------------
84 511.5 Aquis 11:50:51
------------- ------------------- --------------------
84 511.5 Aquis 11:50:51
------------- ------------------- --------------------
84 511.5 Aquis 11:50:51
------------- ------------------- --------------------
79 511.5 Aquis 11:50:51
------------- ------------------- --------------------
90 511.5 Aquis 11:50:51
------------- ------------------- --------------------
399 511.5 LSE 11:25:08
------------- ------------------- --------------------
121 511.5 LSE 11:25:08
------------- ------------------- --------------------
174 511.5 BATE 11:24:36
------------- ------------------- --------------------
50 511.5 LSE 11:23:49
------------- ------------------- --------------------
140 511.5 LSE 11:23:49
------------- ------------------- --------------------
278 511.5 LSE 11:23:49
------------- ------------------- --------------------
74 511.5 LSE 11:22:30
------------- ------------------- --------------------
145 511.5 LSE 11:22:30
------------- ------------------- --------------------
332 511.5 LSE 11:22:30
------------- ------------------- --------------------
47 511.5 CHI-X 11:21:55
------------- ------------------- --------------------
188 511.5 CHI-X 11:21:55
------------- ------------------- --------------------
174 511.5 BATE 11:21:47
------------- ------------------- --------------------
43 511.5 LSE 11:21:09
------------- ------------------- --------------------
210 511.5 LSE 11:21:09
------------- ------------------- --------------------
225 511.5 LSE 11:21:09
------------- ------------------- --------------------
42 511.5 LSE 11:21:09
------------- ------------------- --------------------
98 511.5 LSE 11:20:25
------------- ------------------- --------------------
140 511.5 LSE 11:20:25
------------- ------------------- --------------------
17 511.5 Aquis 11:16:46
------------- ------------------- --------------------
72 511.5 Aquis 11:16:46
------------- ------------------- --------------------
267 511.5 LSE 11:16:38
------------- ------------------- --------------------
134 511.5 LSE 11:16:38
------------- ------------------- --------------------
235 511.5 CHI-X 11:15:48
------------- ------------------- --------------------
174 511.5 BATE 11:15:03
------------- ------------------- --------------------
8 511.5 LSE 11:10:40
------------- ------------------- --------------------
193 511.5 LSE 11:10:40
------------- ------------------- --------------------
85 511.5 LSE 11:10:40
------------- ------------------- --------------------
5 511.5 LSE 11:07:03
------------- ------------------- --------------------
182 511.5 LSE 11:07:03
------------- ------------------- --------------------
288 511.5 LSE 11:07:03
------------- ------------------- --------------------
85 511.5 LSE 11:04:43
------------- ------------------- --------------------
181 511.5 LSE 11:04:43
------------- ------------------- --------------------
97 511.5 LSE 11:04:43
------------- ------------------- --------------------
188 511.5 LSE 11:04:43
------------- ------------------- --------------------
12 511.5 CHI-X 11:04:31
------------- ------------------- --------------------
82 511.5 CHI-X 11:04:31
------------- ------------------- --------------------
141 511.5 CHI-X 11:04:31
------------- ------------------- --------------------
111 511.5 BATE 11:04:22
------------- ------------------- --------------------
63 511.5 BATE 11:04:22
------------- ------------------- --------------------
342 511.5 LSE 11:03:14
------------- ------------------- --------------------
188 511.5 LSE 11:03:14
------------- ------------------- --------------------
84 511.5 Aquis 11:02:19
------------- ------------------- --------------------
174 511.5 BATE 11:02:17
------------- ------------------- --------------------
311 511.5 LSE 11:01:39
------------- ------------------- --------------------
250 511.5 LSE 11:01:39
------------- ------------------- --------------------
235 511.5 CHI-X 11:01:15
------------- ------------------- --------------------
84 511.5 Aquis 10:59:59
------------- ------------------- --------------------
598 511.5 LSE 10:59:59
------------- ------------------- --------------------
208 511.5 LSE 10:59:53
------------- ------------------- --------------------
174 511.5 BATE 10:59:53
------------- ------------------- --------------------
178 511.5 BATE 10:59:53
------------- ------------------- --------------------
235 511.5 CHI-X 10:58:08
------------- ------------------- --------------------
260 511.5 LSE 10:56:05
------------- ------------------- --------------------
21 511.5 Turquoise 10:56:05
------------- ------------------- --------------------
572 511.5 LSE 10:56:05
------------- ------------------- --------------------
260 511.5 LSE 10:56:05
------------- ------------------- --------------------
86 511.5 Turquoise 10:56:05
------------- ------------------- --------------------
211 511.5 LSE 10:56:05
------------- ------------------- --------------------
249 511.5 CHI-X 10:56:05
------------- ------------------- --------------------
478 511.5 LSE 10:46:42
------------- ------------------- --------------------
15 511.5 Aquis 10:46:39
------------- ------------------- --------------------
84 511.5 Aquis 10:46:39
------------- ------------------- --------------------
84 511.5 Aquis 10:46:39
------------- ------------------- --------------------
69 511.5 Aquis 10:45:57
------------- ------------------- --------------------
84 511.5 Aquis 10:45:57
------------- ------------------- --------------------
336 511.5 Aquis 10:45:57
------------- ------------------- --------------------
119 511.5 Turquoise 10:45:56
------------- ------------------- --------------------
119 511.5 Turquoise 10:45:56
------------- ------------------- --------------------
119 511.5 Turquoise 10:45:56
------------- ------------------- --------------------
476 511.5 Turquoise 10:45:56
------------- ------------------- --------------------
148 511.5 LSE 10:45:56
------------- ------------------- --------------------
500 511.5 LSE 10:45:56
------------- ------------------- --------------------
7 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
41 511.5 LSE 10:45:56
------------- ------------------- --------------------
214 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
221 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
65 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
410 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
170 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
174 511.5 BATE 10:45:56
------------- ------------------- --------------------
174 511.5 BATE 10:45:56
------------- ------------------- --------------------
170 511.5 BATE 10:45:56
------------- ------------------- --------------------
60 511.5 CHI-X 10:45:56
------------- ------------------- --------------------
174 511.5 BATE 10:45:56
------------- ------------------- --------------------
348 511.5 BATE 10:45:56
------------- ------------------- --------------------
78 512 LSE 10:45:56
------------- ------------------- --------------------
37 512 LSE 10:45:56
------------- ------------------- --------------------
145 512 LSE 10:45:56
------------- ------------------- --------------------
152 512 LSE 10:43:30
------------- ------------------- --------------------
108 512 LSE 10:43:30
------------- ------------------- --------------------
40 512 LSE 10:40:10
------------- ------------------- --------------------
1 512 LSE 10:40:10
------------- ------------------- --------------------
219 512 LSE 10:40:10
------------- ------------------- --------------------
40 512 LSE 10:36:42
------------- ------------------- --------------------
48 512 LSE 10:36:42
------------- ------------------- --------------------
66 512 LSE 10:36:42
------------- ------------------- --------------------
80 512 LSE 10:36:42
------------- ------------------- --------------------
26 512 LSE 10:36:42
------------- ------------------- --------------------
99 512 LSE 10:34:31
------------- ------------------- --------------------
161 512 LSE 10:34:31
------------- ------------------- --------------------
260 512 LSE 10:33:23
------------- ------------------- --------------------
65 512 LSE 10:32:45
------------- ------------------- --------------------
187 512 LSE 10:32:45
------------- ------------------- --------------------
359 512 LSE 10:32:45
------------- ------------------- --------------------
105 512 CHI-X 10:32:45
------------- ------------------- --------------------
144 512 CHI-X 10:32:45
------------- ------------------- --------------------
134 511.5 LSE 10:27:34
------------- ------------------- --------------------
334 511.5 LSE 10:27:34
------------- ------------------- --------------------
198 511.5 LSE 10:26:10
------------- ------------------- --------------------
111 511.5 LSE 10:26:10
------------- ------------------- --------------------
211 511.5 LSE 10:26:10
------------- ------------------- --------------------
64 511.5 LSE 10:25:49
------------- ------------------- --------------------
196 511.5 LSE 10:25:49
------------- ------------------- --------------------
260 511.5 LSE 10:25:11
------------- ------------------- --------------------
179 511.5 LSE 10:24:19
------------- ------------------- --------------------
81 511.5 LSE 10:24:19
------------- ------------------- --------------------
181 511.5 LSE 10:23:23
------------- ------------------- --------------------
79 511.5 LSE 10:23:23
------------- ------------------- --------------------
66 511.5 LSE 10:22:28
------------- ------------------- --------------------
194 511.5 LSE 10:22:28
------------- ------------------- --------------------
121 511.5 LSE 10:21:30
------------- ------------------- --------------------
139 511.5 LSE 10:21:30
------------- ------------------- --------------------
22 511.5 LSE 10:20:33
------------- ------------------- --------------------
137 511.5 LSE 10:20:33
------------- ------------------- --------------------
39 511.5 LSE 10:20:33
------------- ------------------- --------------------
62 511.5 LSE 10:20:33
------------- ------------------- --------------------
22 511.5 LSE 10:19:50
------------- ------------------- --------------------
238 511.5 LSE 10:19:50
------------- ------------------- --------------------
260 511.5 LSE 10:19:28
------------- ------------------- --------------------
124 511.5 LSE 10:19:04
------------- ------------------- --------------------
136 511.5 LSE 10:19:04
------------- ------------------- --------------------
259 511.5 LSE 10:18:37
------------- ------------------- --------------------
1 511.5 LSE 10:18:37
------------- ------------------- --------------------
209 511.5 LSE 10:18:14
------------- ------------------- --------------------
139 511.5 LSE 10:18:14
------------- ------------------- --------------------
315 511.5 LSE 10:18:14
------------- ------------------- --------------------
259 511.5 LSE 10:18:11
------------- ------------------- --------------------
1 511.5 LSE 10:18:11
------------- ------------------- --------------------
174 511 BATE 10:16:58
------------- ------------------- --------------------
235 511 CHI-X 10:16:58
------------- ------------------- --------------------
260 511 LSE 10:14:34
------------- ------------------- --------------------
112 511 Turquoise 10:12:56
------------- ------------------- --------------------
91 511 Aquis 10:12:56
------------- ------------------- --------------------
192 511 BATE 10:12:56
------------- ------------------- --------------------
715 511 LSE 10:12:56
------------- ------------------- --------------------
77 511.5 Aquis 10:12:56
------------- ------------------- --------------------
916 511.5 Aquis 10:12:56
------------- ------------------- --------------------
126 511.5 Turquoise 10:12:56
------------- ------------------- --------------------
668 511.5 LSE 10:12:56
------------- ------------------- --------------------
2579 511.5 LSE 10:12:56
------------- ------------------- --------------------
181 511.5 Turquoise 10:12:56
------------- ------------------- --------------------
2000 511.5 LSE 10:12:56
------------- ------------------- --------------------
724 511.5 LSE 10:12:56
------------- ------------------- --------------------
508 511.5 Turquoise 10:12:56
------------- ------------------- --------------------
136 511.5 Turquoise 10:12:56
------------- ------------------- --------------------
960 511.5 Turquoise 10:12:56
------------- ------------------- --------------------
218 511.5 CHI-X 10:12:56
------------- ------------------- --------------------
1205 511.5 CHI-X 10:12:56
------------- ------------------- --------------------
60 511.5 BATE 10:12:56
------------- ------------------- --------------------
96 511.5 BATE 10:12:56
------------- ------------------- --------------------
404 511.5 CHI-X 10:12:56
------------- ------------------- --------------------
1440 511.5 BATE 10:12:56
------------- ------------------- --------------------
500 511.5 CHI-X 10:12:56
------------- ------------------- --------------------
47 512 CHI-X 10:12:33
------------- ------------------- --------------------
145 512 CHI-X 10:12:33
------------- ------------------- --------------------
43 512 CHI-X 10:12:33
------------- ------------------- --------------------
235 512 CHI-X 10:12:20
------------- ------------------- --------------------
145 511.5 LSE 10:12:18
------------- ------------------- --------------------
30 511.5 LSE 10:12:18
------------- ------------------- --------------------
452 511.5 LSE 10:12:18
------------- ------------------- --------------------
69 511.5 LSE 10:12:18
------------- ------------------- --------------------
133 511.5 LSE 10:12:18
------------- ------------------- --------------------
328 511.5 LSE 10:12:18
------------- ------------------- --------------------
300 511 BATE 10:12:18
------------- ------------------- --------------------
621 511.5 LSE 10:12:18
------------- ------------------- --------------------
634 511.5 LSE 10:12:18
------------- ------------------- --------------------
145 511.5 LSE 10:12:18
------------- ------------------- --------------------
315 511.5 LSE 10:12:18
------------- ------------------- --------------------
482 511.5 LSE 10:12:18
------------- ------------------- --------------------
69 511.5 LSE 10:12:18
------------- ------------------- --------------------
133 511.5 LSE 10:12:18
------------- ------------------- --------------------
281 511.5 LSE 10:12:18
------------- ------------------- --------------------
180 511.5 LSE 10:12:18
------------- ------------------- --------------------
1 510.5 LSE 09:32:33
------------- ------------------- --------------------
248 510.5 LSE 09:32:33
------------- ------------------- --------------------
269 510.5 LSE 09:31:41
------------- ------------------- --------------------
243 510.5 LSE 09:31:41
------------- ------------------- --------------------
72 510.5 LSE 09:31:41
------------- ------------------- --------------------
139 510.5 LSE 09:31:41
------------- ------------------- --------------------
49 510.5 LSE 09:31:41
------------- ------------------- --------------------
201 510.5 LSE 09:31:41
------------- ------------------- --------------------
139 510.5 LSE 09:31:41
------------- ------------------- --------------------
295 510.5 LSE 09:31:41
------------- ------------------- --------------------
113 510.5 LSE 09:31:41
------------- ------------------- --------------------
240 510 LSE 09:28:48
------------- ------------------- --------------------
146 510 LSE 09:28:48
------------- ------------------- --------------------
90 510 CHI-X 09:28:29
------------- ------------------- --------------------
145 510 CHI-X 09:28:29
------------- ------------------- --------------------
169 510 LSE 09:27:22
------------- ------------------- --------------------
233 510 LSE 09:27:22
------------- ------------------- --------------------
120 510 LSE 09:27:22
------------- ------------------- --------------------
186 510 LSE 09:26:12
------------- ------------------- --------------------
77 510 LSE 09:26:12
------------- ------------------- --------------------
145 510 LSE 09:26:12
------------- ------------------- --------------------
97 510 LSE 09:26:12
------------- ------------------- --------------------
187 510 LSE 09:26:12
------------- ------------------- --------------------
92 509.5 Aquis 09:24:39
------------- ------------------- --------------------
58 509.5 Aquis 09:24:39
------------- ------------------- --------------------
260 509.5 LSE 09:24:38
------------- ------------------- --------------------
576 509.5 LSE 09:24:38
------------- ------------------- --------------------
172 509.5 LSE 09:24:38
------------- ------------------- --------------------
252 509.5 LSE 09:24:38
------------- ------------------- --------------------
260 509.5 LSE 09:24:38
------------- ------------------- --------------------
235 509.5 CHI-X 09:24:38
------------- ------------------- --------------------
156 509.5 Aquis 09:24:38
------------- ------------------- --------------------
258 509.5 CHI-X 09:24:38
------------- ------------------- --------------------
345 509.5 BATE 09:24:38
------------- ------------------- --------------------
8 509.5 LSE 09:23:15
------------- ------------------- --------------------
59 509.5 LSE 09:22:39
------------- ------------------- --------------------
157 509.5 LSE 09:22:39
------------- ------------------- --------------------
260 509.5 LSE 09:21:53
------------- ------------------- --------------------
177 509.5 BATE 09:21:44
------------- ------------------- --------------------
184 509.5 LSE 09:20:42
------------- ------------------- --------------------
81 509.5 LSE 09:20:42
------------- ------------------- --------------------
174 509.5 BATE 09:20:05
------------- ------------------- --------------------
235 509.5 CHI-X 09:20:04
------------- ------------------- --------------------
365 509.5 LSE 09:20:04
------------- ------------------- --------------------
162 509.5 LSE 09:20:04
------------- ------------------- --------------------
72 509.5 LSE 09:20:03
------------- ------------------- --------------------
34 509.5 LSE 09:20:03
------------- ------------------- --------------------
186 509.5 LSE 09:20:03
------------- ------------------- --------------------
37 509 Aquis 09:20:00
------------- ------------------- --------------------
518 509 LSE 09:14:02
------------- ------------------- --------------------
200 509 LSE 09:14:02
------------- ------------------- --------------------
278 509.5 LSE 09:14:00
------------- ------------------- --------------------
317 509.5 LSE 09:14:00
------------- ------------------- --------------------
247 509.5 LSE 09:14:00
------------- ------------------- --------------------
243 508.5 CHI-X 09:11:42
------------- ------------------- --------------------
82 508.5 LSE 09:10:04
------------- ------------------- --------------------
847 508.5 LSE 09:10:04
------------- ------------------- --------------------
192 508.5 BATE 09:10:04
------------- ------------------- --------------------
6 509 Aquis 09:09:44
------------- ------------------- --------------------
4 509 Aquis 09:09:44
------------- ------------------- --------------------
891 509 LSE 09:09:44
------------- ------------------- --------------------
260 509 LSE 09:09:44
------------- ------------------- --------------------
260 509 LSE 09:09:44
------------- ------------------- --------------------
260 509 LSE 09:09:44
------------- ------------------- --------------------
260 509 LSE 09:09:44
------------- ------------------- --------------------
84 509 Aquis 09:09:44
------------- ------------------- --------------------
74 509 Aquis 09:09:44
------------- ------------------- --------------------
84 509 Aquis 09:09:44
------------- ------------------- --------------------
85 509 Aquis 09:09:44
------------- ------------------- --------------------
21 509 LSE 09:09:44
------------- ------------------- --------------------
239 509 LSE 09:09:44
------------- ------------------- --------------------
260 509 LSE 09:09:44
------------- ------------------- --------------------
127 509 LSE 09:09:44
------------- ------------------- --------------------
133 509 LSE 09:09:44
------------- ------------------- --------------------
113 509 LSE 09:09:44
------------- ------------------- --------------------
147 509 LSE 09:09:44
------------- ------------------- --------------------
119 509 Turquoise 09:09:44
------------- ------------------- --------------------
112 509 Turquoise 09:09:44
------------- ------------------- --------------------
119 509 Turquoise 09:09:44
------------- ------------------- --------------------
353 509 LSE 09:09:44
------------- ------------------- --------------------
92 509 CHI-X 09:09:44
------------- ------------------- --------------------
227 509 CHI-X 09:09:44
------------- ------------------- --------------------
174 509 BATE 09:09:44
------------- ------------------- --------------------
135 509 CHI-X 09:09:44
------------- ------------------- --------------------
156 509 BATE 09:09:44
------------- ------------------- --------------------
8 509 CHI-X 09:05:01
------------- ------------------- --------------------
126 509 Turquoise 08:58:15
------------- ------------------- --------------------
235 509 CHI-X 08:57:49
------------- ------------------- --------------------
53 509 LSE 08:57:49
------------- ------------------- --------------------
855 509 LSE 08:57:49
------------- ------------------- --------------------
174 509 BATE 08:57:49
------------- ------------------- --------------------
110 509 BATE 08:52:01
------------- ------------------- --------------------
64 509 BATE 08:52:01
------------- ------------------- --------------------
78 509 CHI-X 08:51:41
------------- ------------------- --------------------
157 509 CHI-X 08:51:41
------------- ------------------- --------------------
74 509 BATE 08:49:33
------------- ------------------- --------------------
409 509 LSE 08:49:33
------------- ------------------- --------------------
100 509 BATE 08:48:05
------------- ------------------- --------------------
150 509 LSE 08:47:30
------------- ------------------- --------------------
235 509 CHI-X 08:47:24
------------- ------------------- --------------------
88 508.5 Aquis 08:45:17
------------- ------------------- --------------------
9 508.5 LSE 08:45:15
------------- ------------------- --------------------
58 508.5 LSE 08:45:15
------------- ------------------- --------------------
95 508.5 LSE 08:45:15
------------- ------------------- --------------------
532 508.5 LSE 08:45:15
------------- ------------------- --------------------
115 508.5 Turquoise 08:45:15
------------- ------------------- --------------------
34 509 Turquoise 08:45:15
------------- ------------------- --------------------
85 509 Turquoise 08:45:15
------------- ------------------- --------------------
123 509 Turquoise 08:45:15
------------- ------------------- --------------------
119 509 Turquoise 08:45:15
------------- ------------------- --------------------
174 509 BATE 08:45:15
------------- ------------------- --------------------
591 509 LSE 08:45:15
------------- ------------------- --------------------
84 509 Aquis 08:45:15
------------- ------------------- --------------------
80 509 Aquis 08:45:15
------------- ------------------- --------------------
90 509 Aquis 08:45:15
------------- ------------------- --------------------
254 509 CHI-X 08:45:15
------------- ------------------- --------------------
43 509 LSE 08:40:05
------------- ------------------- --------------------
232 509 LSE 08:40:05
------------- ------------------- --------------------
209 508.5 CHI-X 08:38:25
------------- ------------------- --------------------
36 508.5 CHI-X 08:38:25
------------- ------------------- --------------------
164 508.5 BATE 08:38:25
------------- ------------------- --------------------
225 509 CHI-X 08:38:25
------------- ------------------- --------------------
74 509 LSE 08:38:22
------------- ------------------- --------------------
119 509 Turquoise 08:38:22
------------- ------------------- --------------------
184 509 BATE 08:38:22
------------- ------------------- --------------------
500 509 LSE 08:38:22
------------- ------------------- --------------------
174 509 BATE 08:38:22
------------- ------------------- --------------------
100 509.5 LSE 08:37:35
------------- ------------------- --------------------
50 509.5 LSE 08:37:35
------------- ------------------- --------------------
496 509.5 LSE 08:37:29
------------- ------------------- --------------------
44 509 LSE 08:35:25
------------- ------------------- --------------------
200 509 LSE 08:35:25
------------- ------------------- --------------------
420 509 LSE 08:33:24
------------- ------------------- --------------------
161 509 LSE 08:33:24
------------- ------------------- --------------------
252 508.5 Aquis 08:33:13
------------- ------------------- --------------------
78 508.5 Aquis 08:33:13
------------- ------------------- --------------------
216 508.5 CHI-X 08:33:13
------------- ------------------- --------------------
31 509 BATE 08:33:01
------------- ------------------- --------------------
491 509 BATE 08:33:01
------------- ------------------- --------------------
470 508.5 CHI-X 08:31:01
------------- ------------------- --------------------
98 508 Turquoise 08:30:57
------------- ------------------- --------------------
259 508 Turquoise 08:30:57
------------- ------------------- --------------------
245 508 LSE 08:30:56
------------- ------------------- --------------------
300 508 LSE 08:30:56
------------- ------------------- --------------------
270 507.5 LSE 08:28:40
------------- ------------------- --------------------
260 507.5 LSE 08:26:45
------------- ------------------- --------------------
235 506.5 CHI-X 08:24:44
------------- ------------------- --------------------
343 506.5 LSE 08:24:40
------------- ------------------- --------------------
674 506.5 LSE 08:24:40
------------- ------------------- --------------------
1193 507 LSE 08:24:25
------------- ------------------- --------------------
899 506 LSE 08:15:34
------------- ------------------- --------------------
11 506 LSE 08:15:34
------------- ------------------- --------------------
260 504.5 LSE 08:10:38
------------- ------------------- --------------------
260 504.5 LSE 08:08:51
------------- ------------------- --------------------
260 504.5 LSE 08:05:31
------------- ------------------- --------------------
260 503.5 LSE 08:03:56
------------- ------------------- --------------------
260 504 LSE 08:01:58
------------- ------------------- --------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSFLFVRDSIFLIV
(END) Dow Jones Newswires
July 12, 2023 12:36 ET (16:36 GMT)
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Jun 2024 to Jul 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Jul 2023 to Jul 2024
